Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.95 | 43.39 | 42.39 | 43.29 | 1,078,501 | +0.88(+2.07%) |
Nov 29, 2022 | 42.18 | 42.58 | 42.18 | 42.41 | 746,527 | +0.77(+1.86%) |
Nov 28, 2022 | 42.09 | 42.22 | 41.62 | 41.63 | 1,388,081 | -0.91(-2.13%) |
Nov 25, 2022 | 42.38 | 42.70 | 42.38 | 42.54 | 216,322 | +0.06(+0.13%) |
Nov 23, 2022 | 42.25 | 42.52 | 42.08 | 42.48 | 720,454 | +0.16(+0.38%) |
Nov 22, 2022 | 41.77 | 42.34 | 41.73 | 42.32 | 716,924 | +1.01(+2.45%) |
Nov 21, 2022 | 41.05 | 41.39 | 40.54 | 41.31 | 754,901 | -0.37(-0.89%) |
Nov 18, 2022 | 41.56 | 41.78 | 41.34 | 41.68 | 740,641 | -0.19(-0.46%) |
Nov 17, 2022 | 41.38 | 41.89 | 41.19 | 41.87 | 586,208 | -0.20(-0.48%) |
Nov 16, 2022 | 42.33 | 42.51 | 41.93 | 42.07 | 690,669 | -0.54(-1.26%) |
Nov 15, 2022 | 42.87 | 42.87 | 42.27 | 42.61 | 974,095 | +0.39(+0.93%) |
Nov 14, 2022 | 41.93 | 42.53 | 41.93 | 42.21 | 2,058,029 | +0.04(+0.09%) |
Nov 11, 2022 | 42.15 | 42.51 | 41.85 | 42.18 | 734,165 | +0.85(+2.06%) |
Nov 10, 2022 | 40.97 | 41.45 | 40.78 | 41.33 | 929,886 | +1.41(+3.52%) |
Nov 09, 2022 | 40.84 | 41.05 | 39.86 | 39.92 | 692,444 | -1.38(-3.33%) |
Nov 08, 2022 | 40.83 | 41.44 | 40.54 | 41.30 | 713,668 | +0.56(+1.38%) |
Nov 07, 2022 | 40.81 | 40.89 | 40.52 | 40.73 | 422,931 | +0.11(+0.28%) |
Nov 04, 2022 | 40.49 | 40.95 | 40.06 | 40.62 | 854,085 | +1.62(+4.14%) |
Nov 03, 2022 | 38.58 | 39.19 | 38.45 | 39.00 | 945,696 | -0.18(-0.46%) |
Nov 02, 2022 | 40.10 | 39.13 | 39.18 | 800,049 | -0.98(-2.45%) | |
Nov 01, 2022 | 40.37 | 40.46 | 39.86 | 40.17 | 670,892 | +0.56(+1.42%) |
Oct 31, 2022 | 39.14 | 39.90 | 39.14 | 39.61 | 711,118 | +0.04(+0.10%) |
Oct 28, 2022 | 39.60 | 39.87 | 39.14 | 39.57 | 1,009,266 | -0.26(-0.65%) |
Oct 27, 2022 | 39.88 | 40.25 | 39.77 | 39.83 | 671,970 | -0.04(-0.10%) |
Oct 26, 2022 | 39.35 | 40.16 | 39.35 | 39.86 | 850,225 | +0.70(+1.78%) |
Oct 25, 2022 | 38.57 | 39.17 | 38.52 | 39.17 | 780,109 | +0.53(+1.36%) |
Oct 24, 2022 | 38.80 | 38.95 | 38.45 | 38.64 | 706,108 | -0.44(-1.13%) |
Oct 21, 2022 | 38.02 | 39.11 | 37.82 | 39.08 | 938,042 | +1.03(+2.71%) |
Oct 20, 2022 | 37.96 | 38.66 | 37.89 | 38.05 | 1,265,504 | +0.16(+0.43%) |
Oct 19, 2022 | 37.62 | 38.01 | 37.50 | 37.88 | 765,792 | -0.03(-0.08%) |
Oct 18, 2022 | 38.14 | 38.31 | 37.40 | 37.91 | 596,301 | +0.34(+0.92%) |
Oct 17, 2022 | 37.53 | 37.89 | 37.52 | 37.57 | 715,921 | +0.86(+2.34%) |
Oct 14, 2022 | 38.10 | 38.10 | 36.68 | 36.71 | 1,133,351 | -1.38(-3.61%) |
Oct 13, 2022 | 36.40 | 38.30 | 36.40 | 38.09 | 1,008,937 | +0.98(+2.63%) |
Oct 12, 2022 | 36.96 | 37.30 | 36.76 | 37.11 | 1,022,071 | -0.04(-0.10%) |
Oct 11, 2022 | 37.23 | 37.82 | 36.92 | 37.15 | 2,095,083 | -0.50(-1.32%) |
Oct 10, 2022 | 37.97 | 38.30 | 37.64 | 37.65 | 1,940,960 | -0.24(-0.63%) |
Oct 07, 2022 | 38.24 | 38.38 | 37.68 | 37.88 | 961,737 | -0.49(-1.27%) |
Oct 06, 2022 | 38.09 | 38.45 | 38.00 | 38.37 | 805,968 | -0.16(-0.42%) |
Oct 05, 2022 | 38.31 | 38.76 | 37.96 | 38.53 | 652,100 | -0.21(-0.54%) |
Oct 04, 2022 | 38.09 | 38.76 | 37.97 | 38.74 | 1,300,435 | +1.31(+3.50%) |
Oct 03, 2022 | 36.79 | 37.53 | 36.79 | 37.44 | 1,583,489 | +1.50(+4.18%) |
Sep 30, 2022 | 35.85 | 36.46 | 35.64 | 35.93 | 1,421,538 | -0.10(-0.27%) |
Sep 29, 2022 | 35.95 | 36.12 | 35.38 | 36.03 | 2,213,537 | -0.19(-0.53%) |
Sep 28, 2022 | 35.34 | 36.34 | 35.25 | 36.22 | 1,914,163 | +1.07(+3.05%) |
Sep 27, 2022 | 35.42 | 35.67 | 34.94 | 35.15 | 3,478,395 | +0.32(+0.91%) |
Sep 26, 2022 | 35.15 | 35.71 | 34.73 | 34.84 | 1,479,885 | -0.80(-2.25%) |
Sep 23, 2022 | 36.47 | 36.47 | 35.28 | 35.64 | 2,709,055 | -2.03(-5.38%) |
Sep 22, 2022 | 38.07 | 38.28 | 37.65 | 37.66 | 1,054,526 | +0.03(+0.08%) |
Sep 21, 2022 | 38.45 | 38.55 | 37.61 | 37.64 | 1,021,363 | -0.55(-1.45%) |
Sep 20, 2022 | 38.28 | 38.30 | 37.82 | 38.19 | 680,941 | -0.48(-1.24%) |
Sep 19, 2022 | 37.60 | 38.70 | 37.54 | 38.67 | 1,171,252 | +0.49(+1.28%) |
Sep 16, 2022 | 38.34 | 38.44 | 37.87 | 38.18 | 2,024,592 | -0.49(-1.28%) |
Sep 15, 2022 | 39.09 | 39.25 | 38.56 | 38.67 | 986,966 | -0.76(-1.94%) |
Sep 14, 2022 | 39.27 | 39.60 | 39.13 | 39.44 | 945,047 | +0.40(+1.01%) |
Sep 13, 2022 | 39.27 | 39.90 | 38.98 | 39.04 | 1,139,537 | -1.03(-2.56%) |
Sep 12, 2022 | 40.31 | 40.36 | 39.92 | 40.07 | 1,206,249 | +0.16(+0.40%) |
Sep 09, 2022 | 39.55 | 39.95 | 39.48 | 39.91 | 751,495 | +1.11(+2.87%) |
Sep 08, 2022 | 38.45 | 38.84 | 38.30 | 38.80 | 1,724,441 | +0.38(+0.98%) |
Sep 07, 2022 | 37.97 | 38.52 | 37.85 | 38.42 | 1,341,255 | -0.02(-0.05%) |
Sep 06, 2022 | 39.09 | 39.14 | 38.37 | 38.44 | 1,988,944 | -0.30(-0.78%) |
Sep 02, 2022 | 39.04 | 39.27 | 38.59 | 38.74 | 1,720,875 | +0.39(+1.01%) |